株価チャート
2008/10/30~2009/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2009 |
03/31 | 295 | 295 | 289 | 290 | -3.01% | 8,000 | - | +0.35% | - | - |
03/30 | 294 | 299 | 294 | 299 | +2.05% | 14,000 | - | +3.46% | - | - |
03/27 | 303 | 306 | 292 | 293 | -4.56% | 31,000 | - | +1.74% | - | - |
03/26 | 302 | 308 | 302 | 307 | +3.02% | 23,000 | - | +6.6% | - | - |
03/25 | 302 | 302 | 293 | 298 | +0.34% | 47,000 | - | +3.83% | - | - |
03/24 | 306 | 306 | 292 | 297 | +1.02% | 50,000 | - | +3.48% | - | - |
03/23 | 295 | 295 | 290 | 294 | +1.38% | 29,000 | - | +2.44% | - | - |
03/19 | 295 | 296 | 290 | 290 | -1.02% | 15,000 | - | +1.4% | - | - |
03/18 | 293 | 294 | 290 | 293 | +0.34% | 14,000 | - | +2.45% | - | - |
03/17 | 288 | 292 | 283 | 292 | +2.82% | 15,000 | - | +2.1% | - | - |
03/16 | 287 | 292 | 283 | 284 | -1.39% | 21,000 | - | -0.7% | - | - |
03/13 | 282 | 294 | 282 | 288 | +0.35% | 47,000 | - | +0.7% | - | - |
03/12 | 288 | 288 | 285 | 287 | +0.7% | 12,000 | - | 0% | - | - |
03/11 | 292 | 292 | 285 | 285 | +0.71% | 9,000 | - | -0.7% | - | - |
03/10 | 293 | 293 | 283 | 283 | -3.41% | 21,000 | - | -1.39% | - | - |
03/09 | 298 | 298 | 293 | 293 | 0% | 17,000 | - | +2.09% | - | - |
03/06 | 296 | 296 | 291 | 293 | -1.01% | 27,000 | - | +2.09% | - | - |
03/05 | 288 | 296 | 288 | 296 | +4.96% | 27,000 | - | +3.14% | - | - |
03/04 | 280 | 282 | 276 | 282 | +0.71% | 11,000 | - | -2.08% | - | - |
03/03 | 280 | 280 | 280 | 280 | 0% | 2,000 | - | -2.78% | - | - |
03/02 | 282 | 282 | 277 | 280 | -1.41% | 7,000 | - | -3.11% | - | - |
02/27 | 281 | 284 | 278 | 284 | +1.07% | 8,000 | - | -2.07% | - | - |
02/26 | 281 | 283 | 278 | 281 | +1.08% | 21,000 | - | -3.1% | - | - |
02/25 | 288 | 288 | 276 | 278 | 0% | 50,000 | - | -4.14% | - | - |
02/24 | 278 | 278 | 275 | 278 | -1.42% | 20,000 | - | -4.47% | - | - |
02/23 | 287 | 287 | 277 | 282 | -1.4% | 19,000 | - | -3.42% | - | - |
02/20 | 289 | 291 | 285 | 286 | -0.69% | 17,000 | - | -2.05% | - | - |
02/19 | 292 | 292 | 288 | 288 | +0.35% | 8,000 | - | -1.37% | - | - |
02/18 | 292 | 292 | 283 | 287 | -0.35% | 18,000 | - | -1.71% | - | - |
02/17 | 297 | 297 | 288 | 288 | -2.37% | 16,000 | - | -1.71% | - | - |
02/16 | 294 | 297 | 290 | 295 | +3.15% | 22,000 | - | +0.68% | - | - |
02/13 | 290 | 290 | 280 | 286 | -0.69% | 12,000 | - | -2.72% | - | - |
02/12 | 287 | 290 | 276 | 288 | +0.35% | 18,000 | - | -2.37% | - | - |
02/10 | 287 | 292 | 287 | 287 | -1.71% | 10,000 | - | -3.04% | - | - |
02/09 | 294 | 294 | 292 | 292 | 0% | 13,000 | - | -1.35% | - | - |
02/06 | 292 | 295 | 286 | 292 | 0% | 43,000 | - | -1.68% | - | - |
02/05 | 291 | 292 | 290 | 292 | +0.34% | 19,000 | - | -1.68% | - | - |
02/04 | 294 | 294 | 288 | 291 | -0.34% | 16,000 | - | -2.02% | - | - |
02/03 | 286 | 293 | 286 | 292 | +1.04% | 15,000 | - | -2.01% | - | - |
02/02 | 294 | 294 | 289 | 289 | -2.03% | 6,000 | - | -3.02% | - | - |
01/30 | 293 | 295 | 292 | 295 | -1.01% | 13,000 | - | -1.01% | - | - |
01/29 | 300 | 300 | 297 | 298 | +0.34% | 17,000 | - | 0% | - | - |
01/28 | 295 | 298 | 295 | 297 | -1% | 12,000 | - | -0.34% | - | - |
01/27 | 299 | 300 | 293 | 300 | +1.01% | 23,000 | - | +0.67% | - | - |
01/26 | 298 | 298 | 293 | 297 | -0.34% | 38,000 | - | 0% | - | - |
01/23 | 286 | 300 | 286 | 298 | +3.83% | 21,000 | - | 0% | - | - |
01/22 | 293 | 293 | 287 | 287 | -1.71% | 9,000 | - | -3.37% | - | - |
01/21 | 291 | 295 | 290 | 292 | -1.35% | 10,000 | - | -2.01% | - | - |
01/20 | 296 | 296 | 296 | 296 | +0.34% | 10,000 | - | -0.67% | - | - |
01/19 | 306 | 306 | 295 | 295 | -1.01% | 4,000 | - | -1.01% | - | - |
01/16 | 292 | 301 | 285 | 298 | +4.56% | 25,000 | - | +0.34% | - | - |
01/15 | 296 | 296 | 285 | 285 | -2.06% | 17,000 | - | -3.72% | - | - |
01/14 | 295 | 295 | 284 | 291 | -1.02% | 24,000 | - | -1.36% | - | - |
01/13 | 305 | 305 | 294 | 294 | -5.16% | 18,000 | - | +0.34% | - | - |
01/09 | 305 | 310 | 305 | 310 | +0.32% | 21,000 | - | +6.16% | - | - |
01/08 | 309 | 310 | 306 | 309 | -0.32% | 26,000 | - | +6.55% | - | - |
01/07 | 301 | 310 | 301 | 310 | +1.64% | 13,000 | - | +7.64% | - | - |
01/06 | 313 | 313 | 295 | 305 | -0.33% | 22,000 | - | +6.64% | - | - |
01/05 | 311 | 311 | 306 | 306 | 0% | 6,000 | - | +7.75% | - | - |
2008 |
12/30 | 304 | 306 | 304 | 306 | +1.66% | 10,000 | - | +8.51% | - | - |
12/29 | 294 | 305 | 294 | 301 | +2.73% | 45,000 | - | +7.5% | - | - |
12/26 | 296 | 297 | 288 | 293 | -0.34% | 28,000 | - | +5.78% | - | - |
12/25 | 289 | 294 | 289 | 294 | +0.34% | 20,000 | - | +6.52% | - | - |
12/24 | 297 | 300 | 292 | 293 | -1.35% | 43,000 | - | +6.93% | - | - |
12/22 | 291 | 297 | 287 | 297 | +0.68% | 74,000 | - | +9.19% | - | - |
12/19 | 292 | 296 | 291 | 295 | +1.37% | 25,000 | - | +9.67% | - | - |
12/18 | 290 | 295 | 290 | 291 | -1.36% | 10,000 | - | +8.99% | - | - |
12/17 | 299 | 299 | 293 | 295 | +1.37% | 9,000 | - | +11.32% | - | - |
12/16 | 301 | 301 | 284 | 291 | -4.9% | 18,000 | - | +10.23% | - | - |
12/15 | 292 | 306 | 292 | 306 | +6.25% | 27,000 | - | +16.35% | - | - |
12/12 | 300 | 300 | 288 | 288 | -4% | 46,000 | - | +10.34% | - | - |
12/11 | 300 | 300 | 295 | 300 | +1.69% | 38,000 | - | +15.83% | - | - |
12/10 | 292 | 295 | 284 | 295 | +1.03% | 27,000 | - | +14.34% | - | - |
12/09 | 288 | 299 | 286 | 292 | +0.69% | 22,000 | - | +14.06% | - | - |
12/08 | 272 | 290 | 272 | 290 | +7.41% | 37,000 | - | +14.17% | - | - |
12/05 | 254 | 273 | 252 | 270 | +6.3% | 78,000 | - | +7.14% | - | - |
12/04 | 248 | 254 | 242 | 254 | +2.01% | 21,000 | - | +1.2% | - | - |
12/03 | 250 | 251 | 246 | 249 | -0.4% | 20,000 | - | -0.8% | - | - |
12/02 | 252 | 255 | 248 | 250 | -3.85% | 16,000 | - | -0.4% | - | - |
12/01 | 262 | 262 | 253 | 260 | -0.76% | 17,000 | - | +3.59% | - | - |
11/28 | 257 | 262 | 255 | 262 | +1.95% | 24,000 | - | +4.38% | - | - |
11/27 | 255 | 259 | 254 | 257 | +1.18% | 14,000 | - | +2.39% | - | - |
11/26 | 261 | 261 | 253 | 254 | -3.05% | 28,000 | - | +0.79% | - | - |
11/25 | 262 | 262 | 255 | 262 | +3.97% | 29,000 | - | +3.97% | - | - |
11/21 | 239 | 252 | 239 | 252 | +3.28% | 21,000 | - | 0% | - | - |
11/20 | 249 | 253 | 244 | 244 | -3.94% | 13,000 | - | -3.17% | - | - |
11/19 | 244 | 254 | 244 | 254 | +2.01% | 14,000 | - | +0.79% | - | - |
11/18 | 238 | 250 | 235 | 249 | +6.87% | 19,000 | - | -0.8% | - | - |
11/17 | 227 | 233 | 227 | 233 | -1.27% | 7,000 | - | -6.8% | - | - |
11/14 | 240 | 241 | 236 | 236 | -0.84% | 13,000 | - | -5.98% | - | - |
11/13 | 239 | 243 | 237 | 238 | -4.8% | 21,000 | - | -5.93% | - | - |
11/12 | 249 | 250 | 244 | 250 | -3.47% | 10,000 | - | -1.57% | - | - |
11/11 | 263 | 263 | 251 | 259 | -1.52% | 14,000 | - | +1.57% | - | - |
11/10 | 265 | 265 | 260 | 263 | +3.14% | 23,000 | - | +3.14% | - | - |
11/07 | 248 | 258 | 243 | 255 | +2% | 30,000 | - | -0.39% | - | - |
11/06 | 249 | 250 | 248 | 250 | -4.21% | 15,000 | - | -2.34% | - | - |
11/05 | 262 | 264 | 259 | 261 | +0.38% | 35,000 | - | +1.56% | - | - |
11/04 | 250 | 264 | 247 | 260 | +5.26% | 19,000 | - | +0.78% | - | - |
10/31 | 248 | 250 | 244 | 247 | +1.65% | 20,000 | - | -4.63% | - | - |
10/30 | 247 | 250 | 231 | 243 | -0.82% | 31,000 | - | -6.9% | - | - |